Indicators

Ke Holdings Inc ADR (NY: BEKE )

17.10 +0.17 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.47	13.52	13.18	13.26	6,574,593	-0.04(-0.29%)
Feb 28, 2024	13.42	13.61	13.30	13.30	3,537,242	-0.47(-3.40%)
Feb 27, 2024	13.88	13.88	13.67	13.76	4,693,891	+0.15(+1.07%)
Feb 26, 2024	13.53	13.66	13.34	13.62	5,406,902	-0.18(-1.27%)
Feb 23, 2024	13.81	13.89	13.70	13.79	7,082,687	+0.04(+0.28%)
Feb 22, 2024	13.93	13.94	13.63	13.75	3,976,303	-0.05(-0.35%)
Feb 21, 2024	13.93	14.16	13.79	13.80	5,929,146	+0.23(+1.73%)
Feb 20, 2024	13.72	13.72	13.45	13.57	4,016,885	-0.20(-1.42%)
Feb 16, 2024	13.82	13.94	13.73	13.76	6,347,077	+0.28(+2.10%)
Feb 15, 2024	13.44	13.68	13.40	13.48	2,590,851	+0.04(+0.29%)
Feb 14, 2024	13.19	13.46	13.12	13.44	2,899,642	+0.37(+2.84%)
Feb 13, 2024	13.08	13.28	12.95	13.07	4,692,647	-0.20(-1.54%)
Feb 12, 2024	13.07	13.41	13.07	13.28	3,626,804	+0.22(+1.72%)
Feb 09, 2024	12.99	13.08	12.72	13.05	3,622,284	-0.03(-0.22%)
Feb 08, 2024	13.07	13.17	12.91	13.08	3,734,743	-0.10(-0.74%)
Feb 07, 2024	13.09	13.45	12.95	13.18	5,713,848	-0.19(-1.39%)
Feb 06, 2024	13.31	13.46	13.04	13.36	11,968,701	+0.54(+4.18%)
Feb 05, 2024	13.36	13.40	12.74	12.83	11,784,100	-0.66(-4.92%)
Feb 02, 2024	13.65	13.68	13.36	13.49	5,145,559	-0.39(-2.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.